Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.39 | 86.81 | 85.60 | 85.95 | 1,780,135 | -0.72(-0.83%) |
Apr 29, 2021 | 86.30 | 86.96 | 85.71 | 86.67 | 1,938,772 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.30 | 85.35 | 85.48 | 1,796,879 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.11 | 84.39 | 85.05 | 1,623,446 | +0.66(+0.78%) |
Apr 26, 2021 | 84.76 | 85.83 | 84.23 | 84.39 | 2,235,682 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.67 | 82.67 | 84.36 | 1,983,766 | +1.51(+1.82%) |
Apr 22, 2021 | 83.46 | 83.73 | 82.48 | 82.85 | 2,205,063 | -1.02(-1.22%) |
Apr 21, 2021 | 81.93 | 83.98 | 81.71 | 83.87 | 2,322,782 | +1.64(+1.99%) |
Apr 20, 2021 | 83.57 | 83.93 | 81.59 | 82.24 | 2,264,214 | -2.16(-2.56%) |
Apr 19, 2021 | 85.02 | 85.53 | 84.22 | 84.39 | 2,085,932 | -0.29(-0.34%) |
Apr 16, 2021 | 83.93 | 85.24 | 83.80 | 84.69 | 2,590,689 | +1.35(+1.62%) |
Apr 15, 2021 | 83.28 | 83.89 | 82.85 | 83.33 | 3,365,506 | -0.03(-0.04%) |
Apr 14, 2021 | 81.77 | 83.80 | 81.70 | 83.37 | 4,110,027 | +1.76(+2.16%) |
Apr 13, 2021 | 81.53 | 82.13 | 80.68 | 81.60 | 3,240,247 | -0.24(-0.29%) |
Apr 12, 2021 | 81.36 | 82.01 | 80.94 | 81.84 | 2,158,285 | +1.04(+1.28%) |
Apr 09, 2021 | 80.41 | 80.87 | 80.06 | 80.81 | 2,844,527 | +1.18(+1.48%) |
Apr 08, 2021 | 79.82 | 79.94 | 78.95 | 79.62 | 1,408,041 | -0.84(-1.04%) |
Apr 07, 2021 | 79.69 | 80.64 | 79.69 | 80.46 | 1,920,381 | +0.78(+0.98%) |
Apr 06, 2021 | 79.47 | 80.25 | 79.19 | 79.68 | 1,979,181 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.68 | 79.26 | 79.44 | 2,247,763 | +0.03(+0.04%) |
Apr 01, 2021 | 77.85 | 79.40 | 77.77 | 79.40 | 2,212,968 | +1.38(+1.77%) |
Mar 31, 2021 | 78.29 | 78.96 | 77.99 | 78.02 | 3,360,942 | -0.84(-1.06%) |
Mar 30, 2021 | 78.19 | 79.29 | 77.96 | 78.86 | 2,128,586 | +1.23(+1.59%) |
Mar 29, 2021 | 77.62 | 78.66 | 77.17 | 77.63 | 2,283,531 | -1.15(-1.46%) |
Mar 26, 2021 | 78.79 | 79.02 | 77.61 | 78.78 | 2,285,243 | +0.90(+1.15%) |
Mar 25, 2021 | 75.95 | 78.13 | 75.23 | 77.88 | 2,308,554 | +1.82(+2.40%) |
Mar 24, 2021 | 76.61 | 77.89 | 76.00 | 76.05 | 2,638,974 | +0.32(+0.42%) |
Mar 23, 2021 | 77.34 | 77.71 | 75.39 | 75.74 | 3,067,834 | -2.08(-2.67%) |
Mar 22, 2021 | 78.02 | 78.55 | 77.35 | 77.82 | 2,790,686 | -0.96(-1.22%) |
Mar 19, 2021 | 78.79 | 79.81 | 77.71 | 78.78 | 10,681,747 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.78 | 79.56 | 79.74 | 3,489,845 | -0.06(-0.08%) |
Mar 17, 2021 | 79.14 | 79.99 | 78.65 | 79.80 | 2,417,490 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.77 | 78.27 | 2,985,079 | -2.06(-2.57%) |
Mar 15, 2021 | 80.52 | 80.89 | 78.75 | 80.34 | 2,446,793 | -0.06(-0.07%) |
Mar 12, 2021 | 80.13 | 81.23 | 79.75 | 80.40 | 2,949,145 | +1.25(+1.58%) |
Mar 11, 2021 | 79.08 | 80.50 | 78.55 | 79.14 | 2,974,466 | -0.33(-0.42%) |
Mar 10, 2021 | 78.22 | 79.93 | 78.07 | 79.48 | 2,500,374 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.31 | 78.27 | 3,243,424 | -1.14(-1.43%) |
Mar 08, 2021 | 78.44 | 80.96 | 78.29 | 79.41 | 3,602,973 | +1.76(+2.27%) |
Mar 05, 2021 | 77.08 | 77.96 | 74.79 | 77.65 | 2,591,506 | +1.79(+2.36%) |
Mar 04, 2021 | 76.52 | 76.94 | 74.01 | 75.86 | 3,155,046 | -0.69(-0.90%) |
Mar 03, 2021 | 75.69 | 77.92 | 75.69 | 76.54 | 3,759,473 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.86 | 76.09 | 76.24 | 2,338,732 | +0.34(+0.45%) |
Mar 01, 2021 | 75.81 | 76.70 | 75.44 | 75.90 | 3,285,373 | +1.63(+2.19%) |
Feb 26, 2021 | 74.88 | 75.59 | 73.20 | 74.27 | 3,210,105 | -1.02(-1.35%) |
Feb 25, 2021 | 77.35 | 78.46 | 75.13 | 75.29 | 3,739,192 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.50 | 77.00 | 5,675,823 | +3.89(+5.32%) |
Feb 23, 2021 | 74.53 | 74.68 | 72.90 | 73.12 | 2,716,114 | -0.63(-0.86%) |
Feb 22, 2021 | 71.70 | 74.51 | 71.70 | 73.75 | 3,467,535 | +1.72(+2.39%) |
Feb 19, 2021 | 70.76 | 72.26 | 70.73 | 72.03 | 3,364,113 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.15 | 2,551,811 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.17 | 70.49 | 71.45 | 2,395,779 | +0.57(+0.80%) |
Feb 16, 2021 | 70.05 | 71.67 | 69.64 | 70.88 | 3,462,855 | +1.63(+2.35%) |
Feb 12, 2021 | 68.52 | 70.37 | 68.52 | 69.25 | 2,942,489 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.82 | 68.18 | 68.67 | 2,789,429 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.66 | 68.51 | 69.33 | 3,413,236 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.92 | 68.75 | 3,256,468 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.34 | 66.97 | 68.32 | 3,205,833 | +0.63(+0.94%) |
Feb 05, 2021 | 70.76 | 70.76 | 67.17 | 67.68 | 4,935,563 | -2.21(-3.17%) |
Feb 04, 2021 | 68.60 | 70.22 | 68.34 | 69.89 | 2,857,627 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.52 | 67.40 | 68.36 | 1,864,390 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.57 | 67.04 | 67.68 | 2,232,553 | +1.06(+1.58%) |